$25.84 -0.41 (%) Teradyne Inc - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TER historical data

Date Open High Low Close Volume
12/9/201626.5126.5125.7625.842,266,717
12/8/201625.6426.5925.6026.256,737,519
12/7/201625.2425.7025.1825.5213,299,339
12/6/201624.6725.2324.5124.973,817,685
12/5/201624.2324.4024.1124.271,340,444
12/2/201623.5423.9623.4523.941,855,971
12/1/201624.4524.4523.3923.432,309,937
11/30/201624.6524.8124.3724.381,990,873
11/29/201624.9524.9724.5224.591,721,855
11/28/201624.9225.1224.8624.951,091,492
11/25/201624.9025.1824.8425.16489,791
11/23/201624.8224.9524.6024.90960,043
11/22/201624.9024.9924.6224.711,506,780
11/21/201624.9324.9524.5224.731,557,665
11/18/201624.5924.8424.5224.732,286,997
11/17/201624.5224.7724.3824.681,493,465
11/16/201624.2224.5024.2024.471,384,445
11/15/201624.1224.3824.0124.281,133,167
11/14/201623.9724.2523.9024.031,879,225
11/11/201623.4923.8723.2623.822,112,466
11/10/201623.6723.9523.1123.402,267,578
11/9/201623.0323.6523.0023.552,261,405
11/8/201623.3023.7023.1623.443,372,983
11/7/201623.0723.4623.0723.341,828,920
11/4/201622.9023.1822.6822.832,490,424
11/3/201622.9623.0822.8522.971,719,498
11/2/201623.2523.4422.9322.972,106,383
11/1/201623.3023.6323.0123.233,381,297
10/31/201623.2623.4423.1423.292,382,083
10/28/201623.0923.6822.9923.083,295,447
10/27/201623.3323.3522.3122.824,376,218
10/26/201621.7822.1121.7822.021,610,419
10/25/201621.9222.1521.7021.931,511,253
10/24/201621.6922.1321.6321.981,698,082
10/21/201620.2221.4520.2221.411,368,629
10/20/201621.3421.4421.0921.291,757,118
10/19/201621.2221.5821.1421.431,641,202
10/18/201621.4121.4121.1121.26924,787
10/17/201621.2021.3521.1221.161,474,800
10/14/201621.1121.3121.1021.201,829,764
10/13/201620.9221.0020.5320.951,449,119
10/12/201621.1921.2220.9821.211,226,686
10/11/201621.4921.4920.9621.161,877,788
10/10/201621.9522.1321.5521.581,042,999
10/7/201621.8321.8521.5721.821,229,896
10/6/201621.6121.8721.5321.841,008,625
10/5/201621.3521.7721.3521.621,816,505
10/4/201621.5121.6721.2221.281,159,801
10/3/201621.6021.7321.4621.471,495,049
9/30/201621.4221.6621.3321.581,586,306
9/29/201621.2221.4321.0221.241,164,477
9/28/201621.1721.5421.1721.411,260,221
9/27/201620.9521.2020.8421.181,066,630
9/26/201621.1221.2220.9821.061,410,689
9/23/201621.4721.5521.2921.291,034,689
9/22/201621.4921.6321.4321.561,193,833
9/21/201621.0221.3321.0021.311,207,428
9/20/201621.2121.2720.8820.941,250,083
9/19/201621.0021.1520.9621.091,177,328
9/16/201621.0921.0920.6220.862,163,455
9/15/201620.4020.9220.3620.881,338,748
9/14/201620.4020.4820.1620.331,196,740
9/13/201620.4420.5620.2120.371,457,409
9/12/201620.1120.5820.0720.522,628,876
9/9/201621.0821.1320.2820.282,024,259
9/8/201621.1821.3421.0621.281,277,917
9/7/201621.1921.4021.0721.261,465,223
9/6/201621.3821.4821.0521.121,217,663
9/2/201621.3421.3921.0721.281,174,637
9/1/201621.0721.2220.8421.212,012,372
8/31/201621.3221.3520.8721.062,547,917
8/30/201621.2221.4521.1921.291,819,815
8/29/201621.1321.3221.1021.111,563,065
8/26/201621.0021.1520.9221.061,137,160
8/25/201620.8421.0220.8320.931,190,946
8/24/201621.0621.1020.8120.841,428,200
8/23/201620.9721.1020.9421.041,762,347
8/22/201620.7820.8820.6920.851,227,238
8/19/201620.6320.9020.5020.841,457,402
8/18/201620.3820.6620.3820.601,027,514
8/17/201620.1620.4320.1520.421,281,837
8/16/201620.5820.6120.2320.241,016,195
8/15/201620.1920.6220.1720.602,147,232
8/12/201619.9920.1619.9220.08995,356
8/11/201619.9920.0719.9420.011,218,415
8/10/201619.9519.9819.7419.891,492,758
8/9/201620.1620.3419.8719.882,081,845
8/8/201620.1120.1219.9320.071,405,411
8/5/201619.7520.1619.7320.131,812,025
8/4/201619.4919.7419.4919.671,116,221
8/3/201619.4319.6319.4319.511,570,592
8/2/201619.7319.9019.4719.481,819,889
8/1/201619.7819.8419.6919.752,736,325
7/29/201619.9520.2019.4519.754,472,630
7/28/201619.7421.3319.7420.457,153,247
7/27/201621.2121.2720.8521.151,958,411
7/26/201621.0021.1720.8721.131,735,333
7/25/201620.9321.1020.8420.861,333,345
7/22/201620.7220.9120.6720.881,114,897
7/21/201620.9721.0120.6320.762,605,377
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center